Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.98 | 12.42 | 11.89 | 12.25 | 828,708 | +0.40(+3.38%) |
Nov 27, 2015 | 12.21 | 12.22 | 11.72 | 11.85 | 472,454 | -0.53(-4.28%) |
Nov 25, 2015 | 12.49 | 12.38 | 12.38 | 12.38 | 740,500 | -0.24(-1.90%) |
Nov 24, 2015 | 12.12 | 12.80 | 11.97 | 12.62 | 1,119,929 | +0.67(+5.61%) |
Nov 23, 2015 | 11.98 | 12.25 | 11.51 | 11.95 | 905,014 | -0.03(-0.25%) |
Nov 20, 2015 | 12.26 | 12.42 | 11.93 | 11.98 | 778,753 | -0.22(-1.80%) |
Nov 19, 2015 | 12.57 | 12.61 | 11.78 | 12.20 | 829,954 | -0.56(-4.39%) |
Nov 18, 2015 | 12.62 | 13.10 | 12.10 | 12.76 | 620,291 | +0.16(+1.27%) |
Nov 17, 2015 | 12.91 | 13.15 | 12.51 | 12.60 | 846,000 | -0.39(-3.00%) |
Nov 16, 2015 | 12.77 | 13.29 | 12.52 | 12.99 | 535,405 | +0.20(+1.56%) |
Nov 13, 2015 | 12.36 | 12.87 | 12.20 | 12.79 | 711,667 | +0.35(+2.81%) |
Nov 12, 2015 | 12.57 | 13.03 | 12.20 | 12.44 | 1,000,403 | -0.42(-3.27%) |
Nov 11, 2015 | 13.91 | 14.23 | 12.66 | 12.86 | 1,034,909 | -1.07(-7.68%) |
Nov 10, 2015 | 13.93 | 14.18 | 13.53 | 13.93 | 933,553 | -0.02(-0.14%) |
Nov 09, 2015 | 14.06 | 14.36 | 13.57 | 13.95 | 631,427 | -0.18(-1.27%) |
Nov 06, 2015 | 13.62 | 14.29 | 13.46 | 14.13 | 711,292 | +0.31(+2.24%) |
Nov 05, 2015 | 14.23 | 14.46 | 13.72 | 13.82 | 633,099 | -0.59(-4.09%) |
Nov 04, 2015 | 14.99 | 15.33 | 14.17 | 14.41 | 1,083,527 | -0.62(-4.13%) |
Nov 03, 2015 | 14.26 | 15.13 | 14.24 | 15.03 | 1,501,039 | +0.84(+5.92%) |
Nov 02, 2015 | 13.47 | 14.33 | 13.33 | 14.19 | 1,343,810 | +0.68(+5.03%) |
Oct 30, 2015 | 13.00 | 13.56 | 12.22 | 13.51 | 2,478,673 | +0.12(+0.90%) |
Oct 29, 2015 | 13.72 | 14.40 | 13.24 | 13.39 | 2,091,657 | -1.13(-7.78%) |
Oct 28, 2015 | 13.85 | 14.82 | 13.43 | 14.52 | 1,720,694 | +0.87(+6.37%) |
Oct 27, 2015 | 13.96 | 14.08 | 13.11 | 13.65 | 1,379,287 | -0.55(-3.87%) |
Oct 26, 2015 | 15.27 | 15.34 | 13.98 | 14.20 | 1,273,407 | -1.17(-7.61%) |
Oct 23, 2015 | 15.68 | 15.98 | 15.27 | 15.37 | 754,352 | -0.43(-2.72%) |
Oct 22, 2015 | 15.68 | 16.24 | 15.61 | 15.80 | 659,364 | +0.26(+1.67%) |
Oct 21, 2015 | 16.32 | 16.50 | 15.48 | 15.54 | 894,627 | -0.97(-5.88%) |
Oct 20, 2015 | 15.56 | 16.67 | 15.37 | 16.51 | 1,050,576 | +0.87(+5.56%) |
Oct 19, 2015 | 16.10 | 16.25 | 15.51 | 15.64 | 861,172 | -0.70(-4.28%) |
Oct 16, 2015 | 16.71 | 16.71 | 15.71 | 16.34 | 558,592 | -0.26(-1.57%) |
Oct 15, 2015 | 16.06 | 16.71 | 15.88 | 16.60 | 553,489 | +0.41(+2.53%) |
Oct 14, 2015 | 15.74 | 16.26 | 15.51 | 16.19 | 489,670 | +0.38(+2.40%) |
Oct 13, 2015 | 15.75 | 16.43 | 15.61 | 15.81 | 561,656 | -0.14(-0.88%) |
Oct 12, 2015 | 16.95 | 16.96 | 15.52 | 15.95 | 680,022 | -0.82(-4.89%) |
Oct 09, 2015 | 17.44 | 17.69 | 16.65 | 16.77 | 631,992 | -0.33(-1.93%) |
Oct 08, 2015 | 16.63 | 17.53 | 16.02 | 17.10 | 1,020,620 | +0.48(+2.89%) |
Oct 07, 2015 | 16.92 | 17.80 | 16.15 | 16.62 | 1,062,848 | -0.01(-0.06%) |
Oct 06, 2015 | 15.74 | 16.74 | 15.72 | 16.63 | 1,102,645 | +0.89(+5.65%) |
Oct 05, 2015 | 15.09 | 16.24 | 15.09 | 15.74 | 1,007,697 | +0.89(+5.99%) |
Oct 02, 2015 | 13.22 | 14.87 | 13.20 | 14.85 | 616,692 | +1.51(+11.32%) |
Oct 01, 2015 | 13.71 | 14.37 | 13.22 | 13.34 | 1,267,688 | -0.19(-1.40%) |
Sep 30, 2015 | 13.99 | 14.18 | 13.33 | 13.53 | 997,183 | -0.40(-2.87%) |
Sep 29, 2015 | 13.90 | 14.21 | 13.53 | 13.93 | 872,819 | +0.18(+1.31%) |
Sep 28, 2015 | 13.96 | 14.05 | 13.53 | 13.75 | 957,392 | -0.29(-2.07%) |
Sep 25, 2015 | 14.46 | 14.46 | 13.90 | 14.04 | 1,229,861 | -0.22(-1.54%) |
Sep 24, 2015 | 14.29 | 14.58 | 13.99 | 14.26 | 1,325,562 | -0.04(-0.28%) |
Sep 23, 2015 | 15.12 | 15.16 | 14.21 | 14.30 | 1,036,594 | -0.71(-4.73%) |
Sep 22, 2015 | 15.22 | 15.63 | 14.61 | 15.01 | 1,577,153 | -0.48(-3.10%) |
Sep 21, 2015 | 16.38 | 16.62 | 15.44 | 15.49 | 844,008 | -0.71(-4.38%) |
Sep 18, 2015 | 16.89 | 17.12 | 16.16 | 16.20 | 1,046,134 | -1.04(-6.03%) |
Sep 17, 2015 | 17.05 | 17.81 | 16.35 | 17.24 | 1,205,178 | +0.17(+1.00%) |
Sep 16, 2015 | 17.07 | 17.59 | 16.81 | 17.07 | 2,004,082 | +0.17(+1.01%) |
Sep 15, 2015 | 16.36 | 16.98 | 16.07 | 16.90 | 1,138,942 | +0.64(+3.94%) |
Sep 14, 2015 | 16.38 | 16.52 | 16.11 | 16.26 | 478,580 | -0.21(-1.28%) |
Sep 11, 2015 | 16.80 | 17.04 | 16.19 | 16.47 | 854,042 | -0.59(-3.46%) |
Sep 10, 2015 | 17.19 | 17.43 | 16.79 | 17.06 | 1,254,436 | -0.09(-0.52%) |
Sep 09, 2015 | 17.93 | 18.35 | 16.81 | 17.15 | 791,221 | -0.65(-3.65%) |
Sep 08, 2015 | 18.02 | 18.08 | 17.24 | 17.80 | 1,141,191 | -0.05(-0.28%) |
Sep 04, 2015 | 17.63 | 17.85 | 17.85 | 17.85 | 860,400 | -0.15(-0.83%) |
Sep 03, 2015 | 18.23 | 18.69 | 17.74 | 18.00 | 636,785 | -0.09(-0.50%) |
Sep 02, 2015 | 18.75 | 18.79 | 17.67 | 18.09 | 684,150 | -0.33(-1.79%) |